SHA:603767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	19.75	19.77	19.31	19.65	19.65	-1.26%	3,254,300
Mar 6, 2026	19.74	19.95	19.68	19.90	19.90	0.81%	2,179,400
Mar 5, 2026	19.78	19.90	19.61	19.74	19.74	1.08%	2,480,700
Mar 4, 2026	19.43	19.79	19.20	19.53	19.53	-0.15%	2,793,550
Mar 3, 2026	20.33	20.49	19.52	19.56	19.56	-3.98%	5,103,832
Mar 2, 2026	20.78	21.01	20.31	20.37	20.37	-3.60%	5,613,693
Feb 27, 2026	21.30	21.39	21.06	21.13	21.13	-0.66%	2,959,800
Feb 26, 2026	21.55	21.56	21.20	21.27	21.27	-1.02%	3,229,600
Feb 25, 2026	21.51	21.59	21.37	21.49	21.49	-0.09%	2,585,890
Feb 24, 2026	21.75	21.78	21.44	21.51	21.51	-0.23%	2,877,810
Feb 13, 2026	21.31	21.70	21.21	21.56	21.56	1.22%	3,304,200
Feb 12, 2026	21.49	21.57	21.25	21.30	21.30	-0.70%	2,819,600
Feb 11, 2026	21.44	21.60	21.44	21.45	21.45	-0.69%	2,288,800
Feb 10, 2026	21.56	21.78	21.42	21.60	21.60	0.23%	2,831,821
Feb 9, 2026	21.67	21.67	21.51	21.55	21.55	0.23%	3,037,763
Feb 6, 2026	21.31	21.67	21.14	21.50	21.50	0.80%	3,624,000
Feb 5, 2026	21.52	21.56	21.31	21.33	21.33	-0.84%	2,633,500
Feb 4, 2026	21.46	21.69	21.34	21.51	21.51	0.28%	3,308,600
Feb 3, 2026	21.09	21.45	21.05	21.45	21.45	2.09%	3,798,500
Feb 2, 2026	21.45	21.54	20.99	21.01	21.01	-1.78%	3,796,500
Jan 30, 2026	21.10	21.45	20.93	21.39	21.39	1.42%	4,534,400
Jan 29, 2026	21.40	21.68	20.91	21.09	21.09	-1.54%	5,710,880
Jan 28, 2026	21.90	22.07	21.40	21.42	21.42	-2.28%	6,092,600
Jan 27, 2026	22.48	22.49	21.40	21.92	21.92	-3.05%	9,289,300
Jan 26, 2026	23.60	24.13	22.33	22.61	22.61	-5.40%	15,245,280
Jan 23, 2026	23.60	24.16	23.31	23.90	23.90	2.84%	11,922,440
Jan 22, 2026	23.97	23.97	23.11	23.24	23.24	-2.39%	9,080,100
Jan 21, 2026	23.60	24.03	22.92	23.81	23.81	-0.08%	8,329,540
Jan 20, 2026	24.00	24.34	23.50	23.83	23.83	-3.37%	13,196,610
Jan 19, 2026	24.55	25.00	24.20	24.66	24.66	1.52%	11,942,060
Jan 16, 2026	23.56	24.38	23.56	24.29	24.29	3.10%	11,845,700
Jan 15, 2026	23.90	24.14	23.36	23.56	23.56	-1.79%	7,739,600
Jan 14, 2026	24.09	24.56	23.66	23.99	23.99	-0.70%	10,852,200
Jan 13, 2026	24.69	25.08	24.12	24.16	24.16	-2.07%	12,027,900
Jan 12, 2026	24.15	24.77	24.05	24.67	24.67	2.20%	12,476,100
Jan 9, 2026	24.04	24.24	23.84	24.14	24.14	0.46%	8,575,140
Jan 8, 2026	23.61	24.29	23.56	24.03	24.03	1.48%	11,242,500
Jan 7, 2026	24.28	24.37	23.56	23.68	23.68	-2.51%	11,441,800
Jan 6, 2026	23.58	24.75	23.53	24.29	24.29	2.92%	15,368,220
Jan 5, 2026	23.83	23.92	23.45	23.60	23.60	-1.87%	11,501,040
Dec 31, 2025	24.88	24.88	24.03	24.05	24.05	-3.72%	17,272,400
Dec 30, 2025	23.65	25.27	23.59	24.98	24.98	4.87%	21,851,660
Dec 29, 2025	23.45	23.98	23.39	23.82	23.82	1.15%	7,251,690
Dec 26, 2025	23.90	23.95	23.43	23.55	23.55	-1.26%	6,885,900
Dec 25, 2025	23.31	23.96	23.20	23.85	23.85	2.40%	8,451,250
Dec 24, 2025	22.89	23.35	22.79	23.29	23.29	1.79%	5,334,200
Dec 23, 2025	23.76	23.76	22.77	22.88	22.88	-3.74%	8,513,250
Dec 22, 2025	23.51	23.90	23.48	23.77	23.77	1.89%	6,512,850
Dec 19, 2025	22.95	23.57	22.88	23.33	23.33	2.10%	6,855,060
Dec 18, 2025	22.98	23.45	22.81	22.85	22.85	-0.95%	5,941,756